Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.25 | 37.39 | 36.99 | 37.21 | 504,602 | -0.19(-0.51%) |
May 20, 2011 | 37.38 | 37.63 | 37.34 | 37.40 | 484,713 | -0.14(-0.37%) |
May 19, 2011 | 37.67 | 37.67 | 37.29 | 37.54 | 676,758 | -0.13(-0.35%) |
May 18, 2011 | 37.79 | 37.80 | 37.54 | 37.67 | 338,395 | +0.01(+0.03%) |
May 17, 2011 | 37.58 | 37.83 | 37.38 | 37.66 | 1,934,856 | -0.18(-0.48%) |
May 16, 2011 | 37.94 | 37.95 | 37.54 | 37.84 | 1,038,067 | +0.06(+0.16%) |
May 13, 2011 | 37.73 | 37.97 | 37.49 | 37.78 | 883,128 | +0.03(+0.08%) |
May 12, 2011 | 37.51 | 37.82 | 37.50 | 37.75 | 916,472 | +0.05(+0.13%) |
May 11, 2011 | 37.90 | 38.00 | 37.58 | 37.70 | 577,409 | -0.26(-0.68%) |
May 10, 2011 | 38.15 | 38.15 | 37.86 | 37.96 | 283,392 | -0.04(-0.11%) |
May 09, 2011 | 38.16 | 38.20 | 37.78 | 38.00 | 2,257,810 | -0.11(-0.29%) |
May 06, 2011 | 37.96 | 38.25 | 37.90 | 38.11 | 667,368 | +0.13(+0.34%) |
May 05, 2011 | 37.87 | 38.24 | 37.80 | 37.98 | 585,042 | -0.18(-0.47%) |
May 04, 2011 | 37.80 | 38.17 | 37.62 | 38.16 | 622,794 | +0.27(+0.71%) |
May 03, 2011 | 38.12 | 38.29 | 37.60 | 37.89 | 683,654 | -0.46(-1.20%) |
May 02, 2011 | 38.36 | 38.35 | 38.17 | 38.35 | 498,884 | -0.01(-0.03%) |
Apr 29, 2011 | 38.15 | 38.40 | 37.96 | 38.36 | 1,022,383 | +0.25(+0.66%) |
Apr 28, 2011 | 38.58 | 38.59 | 37.80 | 38.11 | 998,675 | -1.02(-2.61%) |
Apr 27, 2011 | 39.25 | 39.31 | 38.99 | 39.13 | 635,661 | -0.12(-0.31%) |
Apr 26, 2011 | 39.22 | 39.36 | 39.08 | 39.25 | 487,318 | +0.22(+0.56%) |
Apr 25, 2011 | 39.10 | 39.15 | 38.92 | 39.03 | 403,337 | -0.05(-0.13%) |
Apr 21, 2011 | 39.29 | 39.30 | 38.91 | 39.08 | 361,339 | -0.17(-0.43%) |
Apr 20, 2011 | 39.43 | 39.44 | 39.06 | 39.25 | 437,022 | +0.15(+0.38%) |
Apr 19, 2011 | 38.28 | 39.40 | 38.11 | 39.10 | 1,075,569 | +0.72(+1.88%) |
Apr 18, 2011 | 38.13 | 38.65 | 37.85 | 38.38 | 975,395 | +0.35(+0.92%) |
Apr 15, 2011 | 37.85 | 38.17 | 37.82 | 38.03 | 691,484 | +0.02(+0.05%) |
Apr 14, 2011 | 37.87 | 38.13 | 37.80 | 38.01 | 958,445 | +0.02(+0.05%) |
Apr 13, 2011 | 37.80 | 38.25 | 37.75 | 37.99 | 453,429 | +0.17(+0.45%) |
Apr 12, 2011 | 37.82 | 38.09 | 37.79 | 37.82 | 1,023,250 | -0.20(-0.53%) |
Apr 11, 2011 | 38.08 | 38.23 | 37.93 | 38.02 | 714,683 | -0.21(-0.55%) |
Apr 08, 2011 | 37.96 | 38.23 | 37.83 | 38.23 | 466,687 | +0.27(+0.71%) |
Apr 07, 2011 | 38.23 | 38.23 | 37.96 | 37.96 | 488,107 | -0.23(-0.60%) |
Apr 06, 2011 | 38.35 | 38.35 | 37.75 | 38.19 | 821,976 | +0.01(+0.03%) |
Apr 05, 2011 | 37.95 | 38.30 | 37.75 | 38.18 | 632,996 | +0.33(+0.87%) |
Apr 04, 2011 | 38.12 | 38.20 | 37.81 | 37.85 | 554,833 | -0.15(-0.39%) |
Apr 01, 2011 | 37.98 | 38.09 | 37.77 | 38.00 | 1,387,964 | -0.05(-0.13%) |
Mar 31, 2011 | 38.50 | 38.50 | 37.99 | 38.05 | 711,269 | -0.32(-0.83%) |
Mar 30, 2011 | 38.05 | 38.44 | 37.81 | 38.37 | 547,933 | +0.35(+0.92%) |
Mar 29, 2011 | 37.89 | 38.18 | 37.74 | 38.02 | 576,213 | +0.31(+0.82%) |
Mar 28, 2011 | 38.03 | 38.27 | 37.71 | 37.71 | 566,259 | -0.30(-0.79%) |
Mar 25, 2011 | 37.60 | 38.36 | 37.60 | 38.01 | 1,003,180 | +0.39(+1.04%) |
Mar 24, 2011 | 37.77 | 37.99 | 37.52 | 37.62 | 705,203 | -0.19(-0.50%) |
Mar 23, 2011 | 37.70 | 37.85 | 37.41 | 37.81 | 920,291 | +0.08(+0.21%) |
Mar 22, 2011 | 37.49 | 37.90 | 37.41 | 37.73 | 1,314,687 | +0.33(+0.88%) |
Mar 21, 2011 | 37.47 | 37.50 | 37.40 | 37.40 | 592,171 | +0.02(+0.05%) |
Mar 18, 2011 | 37.42 | 37.52 | 37.20 | 37.38 | 1,983,253 | -0.04(-0.11%) |
Mar 17, 2011 | 37.61 | 37.70 | 37.28 | 37.42 | 966,893 | -0.15(-0.40%) |
Mar 16, 2011 | 37.70 | 37.91 | 37.38 | 37.57 | 2,212,513 | -0.29(-0.77%) |
Mar 15, 2011 | 37.94 | 38.36 | 37.62 | 37.86 | 1,250,615 | -0.96(-2.47%) |
Mar 14, 2011 | 37.81 | 38.93 | 37.80 | 38.82 | 755,210 | +0.76(+2.00%) |
Mar 11, 2011 | 38.22 | 38.45 | 37.78 | 38.06 | 933,680 | -0.19(-0.50%) |
Mar 10, 2011 | 38.20 | 38.60 | 37.75 | 38.25 | 666,290 | -0.01(-0.03%) |
Mar 09, 2011 | 38.34 | 38.85 | 38.11 | 38.26 | 1,419,091 | +0.03(+0.08%) |
Mar 08, 2011 | 38.35 | 38.66 | 38.04 | 38.23 | 933,636 | +0.17(+0.45%) |
Mar 07, 2011 | 38.47 | 38.47 | 37.90 | 38.06 | 584,344 | -0.17(-0.44%) |
Mar 04, 2011 | 38.00 | 38.33 | 38.00 | 38.23 | 535,035 | +0.12(+0.31%) |
Mar 03, 2011 | 37.98 | 38.32 | 37.90 | 38.11 | 776,707 | +0.15(+0.40%) |
Mar 02, 2011 | 38.13 | 38.13 | 37.87 | 37.96 | 559,450 | -0.07(-0.18%) |